Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 122.49 | 124.89 | 122.13 | 124.02 | 8,936,886 | +2.32(+1.91%) |
Mar 30, 2021 | 121.75 | 122.75 | 120.72 | 121.70 | 7,584,814 | -1.09(-0.88%) |
Mar 29, 2021 | 123.97 | 124.72 | 121.38 | 122.78 | 10,423,040 | -1.61(-1.29%) |
Mar 26, 2021 | 118.84 | 124.73 | 118.83 | 124.39 | 11,836,806 | +5.34(+4.49%) |
Mar 25, 2021 | 118.47 | 119.39 | 116.35 | 119.05 | 11,180,029 | +0.09(+0.08%) |
Mar 24, 2021 | 124.39 | 124.46 | 118.89 | 118.96 | 11,706,521 | -5.00(-4.03%) |
Mar 23, 2021 | 125.34 | 125.66 | 122.91 | 123.95 | 7,938,205 | -1.47(-1.17%) |
Mar 22, 2021 | 124.36 | 126.79 | 124.03 | 125.42 | 9,659,674 | +2.87(+2.34%) |
Mar 19, 2021 | 121.40 | 123.92 | 120.82 | 122.55 | 18,816,368 | +1.19(+0.98%) |
Mar 18, 2021 | 123.88 | 124.96 | 121.28 | 121.36 | 10,244,475 | -3.90(-3.11%) |
Mar 17, 2021 | 122.82 | 126.83 | 121.30 | 125.26 | 11,519,837 | +0.25(+0.20%) |
Mar 16, 2021 | 124.30 | 126.68 | 123.74 | 125.01 | 11,154,848 | +1.88(+1.53%) |
Mar 15, 2021 | 121.65 | 123.24 | 120.77 | 123.13 | 8,348,366 | +1.55(+1.28%) |
Mar 12, 2021 | 121.50 | 121.90 | 119.37 | 121.58 | 10,012,987 | -1.65(-1.34%) |
Mar 11, 2021 | 122.54 | 124.62 | 121.60 | 123.22 | 12,726,056 | +3.62(+3.03%) |
Mar 10, 2021 | 122.22 | 122.62 | 119.39 | 119.60 | 13,347,468 | -1.16(-0.96%) |
Mar 09, 2021 | 119.15 | 121.52 | 118.16 | 120.76 | 14,003,871 | +5.53(+4.80%) |
Mar 08, 2021 | 120.66 | 121.38 | 115.04 | 115.23 | 16,297,211 | -6.13(-5.05%) |
Mar 05, 2021 | 122.45 | 122.69 | 117.29 | 121.36 | 14,210,796 | +1.82(+1.53%) |
Mar 04, 2021 | 123.79 | 125.52 | 118.40 | 119.54 | 16,864,638 | -3.61(-2.93%) |
Mar 03, 2021 | 126.83 | 127.38 | 123.03 | 123.15 | 15,877,342 | -4.40(-3.45%) |
Mar 02, 2021 | 130.30 | 130.39 | 127.29 | 127.54 | 9,333,902 | -2.28(-1.76%) |
Mar 01, 2021 | 127.97 | 129.95 | 127.00 | 129.82 | 10,122,869 | +3.07(+2.42%) |
Feb 26, 2021 | 127.28 | 128.58 | 125.37 | 126.75 | 12,649,025 | +0.61(+0.49%) |
Feb 25, 2021 | 129.89 | 131.07 | 125.66 | 126.14 | 13,613,297 | -5.18(-3.95%) |
Feb 24, 2021 | 126.95 | 131.40 | 125.73 | 131.32 | 14,114,002 | +3.70(+2.90%) |
Feb 23, 2021 | 126.93 | 128.88 | 125.12 | 127.62 | 15,486,313 | -2.18(-1.68%) |
Feb 22, 2021 | 132.39 | 134.13 | 129.44 | 129.80 | 13,693,991 | -5.10(-3.78%) |
Feb 19, 2021 | 134.75 | 135.74 | 133.55 | 134.90 | 10,757,877 | +0.96(+0.72%) |
Feb 18, 2021 | 133.59 | 134.67 | 133.05 | 133.94 | 9,030,613 | -0.78(-0.58%) |
Feb 17, 2021 | 135.72 | 136.71 | 133.48 | 134.72 | 12,827,879 | -2.24(-1.64%) |
Feb 16, 2021 | 138.68 | 139.36 | 135.94 | 136.96 | 10,965,343 | -0.76(-0.55%) |
Feb 12, 2021 | 135.48 | 140.91 | 134.83 | 137.73 | 9,836,853 | +2.25(+1.66%) |
Feb 11, 2021 | 135.68 | 136.41 | 133.58 | 135.47 | 12,456,530 | +0.06(+0.04%) |
Feb 10, 2021 | 137.39 | 137.51 | 134.37 | 135.42 | 12,559,107 | -0.57(-0.42%) |
Feb 09, 2021 | 137.32 | 138.21 | 135.79 | 135.99 | 12,528,703 | -1.18(-0.86%) |
Feb 08, 2021 | 136.91 | 137.37 | 135.23 | 137.17 | 13,066,940 | +1.43(+1.06%) |
Feb 05, 2021 | 138.53 | 138.58 | 134.60 | 135.73 | 26,534,104 | -1.98(-1.44%) |
Feb 04, 2021 | 139.77 | 141.26 | 135.14 | 137.72 | 49,519,384 | -13.34(-8.83%) |
Feb 03, 2021 | 155.97 | 155.97 | 150.59 | 151.05 | 14,756,334 | -2.31(-1.50%) |
Feb 02, 2021 | 153.11 | 153.92 | 150.12 | 153.36 | 7,421,708 | +2.98(+1.98%) |
Feb 01, 2021 | 146.47 | 151.15 | 145.65 | 150.38 | 8,863,081 | +4.93(+3.39%) |
Jan 29, 2021 | 149.14 | 149.50 | 144.03 | 145.45 | 10,209,475 | +0.68(+0.47%) |
Jan 28, 2021 | 145.45 | 147.95 | 142.50 | 144.77 | 8,660,905 | +1.75(+1.22%) |
Jan 27, 2021 | 147.51 | 149.59 | 142.11 | 143.02 | 10,563,242 | -8.27(-5.46%) |
Jan 26, 2021 | 152.82 | 153.24 | 149.76 | 151.29 | 7,034,828 | -1.72(-1.13%) |
Jan 25, 2021 | 152.93 | 155.47 | 150.52 | 153.01 | 5,767,064 | +1.84(+1.22%) |
Jan 22, 2021 | 152.63 | 152.89 | 150.33 | 151.16 | 5,439,215 | -2.17(-1.41%) |
Jan 21, 2021 | 154.31 | 154.95 | 152.02 | 153.33 | 6,763,611 | +0.14(+0.09%) |
Jan 20, 2021 | 153.31 | 156.30 | 153.04 | 153.19 | 8,520,627 | +0.77(+0.51%) |
Jan 19, 2021 | 147.93 | 152.73 | 147.47 | 152.42 | 8,810,558 | +6.22(+4.25%) |
Jan 15, 2021 | 149.63 | 149.71 | 146.01 | 146.20 | 9,248,159 | -3.50(-2.34%) |
Jan 14, 2021 | 148.35 | 151.87 | 147.52 | 149.70 | 10,838,094 | +3.19(+2.18%) |
Jan 13, 2021 | 144.44 | 146.99 | 143.00 | 146.51 | 5,882,570 | +2.76(+1.92%) |
Jan 12, 2021 | 145.78 | 146.00 | 143.29 | 143.75 | 4,708,177 | -1.54(-1.06%) |
Jan 11, 2021 | 145.28 | 147.17 | 144.19 | 145.29 | 5,531,130 | -0.49(-0.34%) |
Jan 08, 2021 | 146.34 | 146.61 | 143.83 | 145.78 | 6,717,817 | +0.87(+0.60%) |
Jan 07, 2021 | 141.77 | 145.58 | 141.71 | 144.91 | 9,111,304 | +4.20(+2.98%) |
Jan 06, 2021 | 141.03 | 143.21 | 139.11 | 140.71 | 7,703,869 | -1.15(-0.81%) |
Jan 05, 2021 | 138.35 | 142.12 | 138.21 | 141.87 | 9,134,846 | +3.66(+2.65%) |